Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 34.94 | 35.33 | 34.31 | 34.94 | 24,067,020 | +0.49(+1.42%) |
Aug 30, 2005 | 33.91 | 34.48 | 33.88 | 34.45 | 15,969,403 | +0.59(+1.73%) |
Aug 29, 2005 | 34.02 | 34.18 | 33.58 | 33.86 | 12,058,027 | +0.07(+0.22%) |
Aug 26, 2005 | 34.06 | 34.10 | 33.78 | 33.79 | 10,006,031 | -0.26(-0.77%) |
Aug 25, 2005 | 33.91 | 34.17 | 33.70 | 34.05 | 10,385,112 | +0.01(+0.02%) |
Aug 24, 2005 | 34.29 | 34.36 | 33.95 | 34.04 | 14,542,004 | -0.14(-0.40%) |
Aug 23, 2005 | 34.40 | 34.53 | 33.90 | 34.18 | 11,602,848 | -0.15(-0.45%) |
Aug 22, 2005 | 34.37 | 34.66 | 34.08 | 34.33 | 12,149,766 | +0.24(+0.70%) |
Aug 19, 2005 | 34.03 | 34.31 | 34.00 | 34.09 | 15,644,275 | +0.25(+0.74%) |
Aug 18, 2005 | 33.69 | 33.98 | 33.40 | 33.84 | 15,364,314 | -0.09(-0.27%) |
Aug 17, 2005 | 34.36 | 34.74 | 33.79 | 33.94 | 18,350,218 | -0.74(-2.13%) |
Aug 16, 2005 | 35.12 | 35.30 | 34.68 | 34.68 | 15,690,496 | -0.68(-1.92%) |
Aug 15, 2005 | 35.30 | 35.53 | 35.25 | 35.35 | 12,125,689 | -0.09(-0.24%) |
Aug 12, 2005 | 35.61 | 35.65 | 35.28 | 35.44 | 11,606,538 | -0.13(-0.35%) |
Aug 11, 2005 | 35.55 | 35.92 | 35.28 | 35.56 | 17,798,204 | +0.01(+0.03%) |
Aug 10, 2005 | 35.18 | 35.65 | 34.93 | 35.55 | 26,428,856 | +0.72(+2.06%) |
Aug 09, 2005 | 34.99 | 35.22 | 34.73 | 34.83 | 12,079,643 | -0.02(-0.07%) |
Aug 08, 2005 | 34.57 | 35.38 | 34.56 | 34.86 | 18,018,940 | +0.52(+1.52%) |
Aug 05, 2005 | 34.37 | 34.51 | 34.21 | 34.33 | 11,930,612 | -0.04(-0.12%) |
Aug 04, 2005 | 34.34 | 34.71 | 34.27 | 34.37 | 16,132,319 | +0.03(+0.10%) |
Aug 03, 2005 | 34.00 | 34.53 | 34.00 | 34.34 | 31,030,734 | +0.45(+1.33%) |
Aug 02, 2005 | 33.32 | 33.97 | 33.22 | 33.89 | 26,579,820 | +0.64(+1.93%) |
Aug 01, 2005 | 33.06 | 33.40 | 32.88 | 33.25 | 12,743,432 | +0.24(+0.72%) |
Jul 29, 2005 | 33.67 | 33.95 | 32.94 | 33.01 | 15,754,116 | -0.53(-1.58%) |
Jul 28, 2005 | 33.49 | 33.61 | 33.09 | 33.54 | 11,993,880 | +0.35(+1.05%) |
Jul 27, 2005 | 32.92 | 33.22 | 32.75 | 33.19 | 10,290,210 | +0.27(+0.83%) |
Jul 26, 2005 | 33.28 | 33.31 | 32.91 | 32.92 | 12,412,153 | -0.30(-0.89%) |
Jul 25, 2005 | 32.92 | 33.52 | 32.81 | 33.21 | 14,594,552 | +0.33(+1.00%) |
Jul 22, 2005 | 32.71 | 33.02 | 32.59 | 32.88 | 11,801,615 | +0.47(+1.44%) |
Jul 21, 2005 | 32.68 | 32.72 | 32.12 | 32.42 | 11,730,439 | -0.36(-1.09%) |
Jul 20, 2005 | 32.46 | 32.95 | 32.30 | 32.77 | 14,862,914 | +0.17(+0.52%) |
Jul 19, 2005 | 32.29 | 32.64 | 31.98 | 32.60 | 10,603,036 | +0.53(+1.67%) |
Jul 18, 2005 | 32.14 | 32.35 | 31.98 | 32.07 | 10,918,849 | -0.18(-0.55%) |
Jul 15, 2005 | 32.33 | 32.41 | 31.93 | 32.25 | 10,897,935 | -0.09(-0.26%) |
Jul 14, 2005 | 32.70 | 33.02 | 32.04 | 32.33 | 17,883,616 | -0.37(-1.13%) |
Jul 13, 2005 | 32.73 | 32.88 | 32.47 | 32.70 | 9,784,944 | -0.02(-0.07%) |
Jul 12, 2005 | 32.71 | 33.00 | 32.43 | 32.72 | 9,398,656 | +0.12(+0.37%) |
Jul 11, 2005 | 32.64 | 32.75 | 32.31 | 32.60 | 8,053,857 | -0.03(-0.10%) |
Jul 08, 2005 | 33.01 | 33.16 | 32.36 | 32.64 | 9,304,809 | -0.25(-0.76%) |
Jul 07, 2005 | 32.26 | 32.91 | 32.07 | 32.89 | 12,976,118 | +0.36(+1.12%) |
Jul 06, 2005 | 33.46 | 33.57 | 32.44 | 32.52 | 11,900,208 | -0.80(-2.39%) |
Jul 05, 2005 | 32.59 | 33.32 | 32.51 | 33.32 | 10,924,473 | +0.90(+2.79%) |
Jul 01, 2005 | 32.06 | 32.57 | 31.93 | 32.42 | 10,253,303 | +0.60(+1.88%) |
Jun 30, 2005 | 32.23 | 32.27 | 31.49 | 31.82 | 24,825,886 | -0.48(-1.48%) |
Jun 29, 2005 | 32.43 | 32.59 | 32.04 | 32.30 | 15,214,755 | -0.14(-0.42%) |
Jun 28, 2005 | 32.71 | 33.05 | 32.33 | 32.43 | 12,513,030 | -0.14(-0.44%) |
Jun 27, 2005 | 32.36 | 32.89 | 32.36 | 32.58 | 12,261,715 | +0.32(+0.99%) |
Jun 24, 2005 | 32.29 | 32.89 | 32.26 | 32.26 | 16,270,981 | -0.36(-1.12%) |
Jun 23, 2005 | 33.16 | 33.77 | 32.58 | 32.62 | 30,674,322 | -0.53(-1.61%) |
Jun 22, 2005 | 33.54 | 33.83 | 32.84 | 33.16 | 21,055,458 | -0.29(-0.87%) |
Jun 21, 2005 | 33.62 | 33.84 | 33.32 | 33.45 | 16,993,820 | -0.32(-0.94%) |
Jun 20, 2005 | 33.65 | 33.82 | 33.29 | 33.76 | 10,768,411 | +0.21(+0.63%) |
Jun 17, 2005 | 33.43 | 33.75 | 33.28 | 33.55 | 24,835,552 | +0.60(+1.81%) |
Jun 16, 2005 | 32.45 | 33.00 | 32.33 | 32.96 | 11,495,468 | +0.61(+1.90%) |
Jun 15, 2005 | 32.00 | 32.39 | 31.94 | 32.34 | 12,745,189 | +0.40(+1.26%) |
Jun 14, 2005 | 31.86 | 32.12 | 31.74 | 31.94 | 8,535,222 | +0.07(+0.21%) |
Jun 13, 2005 | 32.04 | 32.09 | 31.73 | 31.87 | 9,467,900 | -0.16(-0.52%) |
Jun 10, 2005 | 31.87 | 32.09 | 31.60 | 32.04 | 15,002,631 | +0.16(+0.52%) |
Jun 09, 2005 | 31.32 | 32.17 | 31.14 | 31.87 | 15,423,013 | +0.67(+2.15%) |
Jun 08, 2005 | 31.18 | 31.68 | 30.94 | 31.20 | 12,993,692 | +0.03(+0.09%) |
Jun 07, 2005 | 31.22 | 31.57 | 31.14 | 31.17 | 11,316,911 | -0.04(-0.13%) |
Jun 06, 2005 | 31.69 | 31.69 | 31.07 | 31.21 | 8,695,150 | -0.12(-0.38%) |
Jun 03, 2005 | 31.28 | 31.43 | 31.04 | 31.33 | 11,700,386 | +0.05(+0.16%) |
Jun 02, 2005 | 31.15 | 31.34 | 30.86 | 31.28 | 8,704,640 | +0.13(+0.40%) |
Jun 01, 2005 | 30.69 | 31.30 | 30.61 | 31.15 | 13,029,193 | +0.55(+1.80%) |
May 31, 2005 | 31.16 | 31.20 | 30.60 | 30.60 | 14,899,996 | -0.46(-1.47%) |
May 27, 2005 | 30.59 | 31.11 | 30.59 | 31.06 | 10,249,086 | +0.49(+1.60%) |
May 26, 2005 | 30.44 | 30.59 | 30.35 | 30.57 | 9,154,020 | +0.23(+0.75%) |
May 25, 2005 | 30.09 | 30.49 | 29.88 | 30.34 | 11,560,318 | +0.38(+1.27%) |
May 24, 2005 | 29.96 | 30.11 | 29.82 | 29.96 | 9,693,205 | +0.05(+0.15%) |
May 23, 2005 | 29.65 | 29.99 | 29.45 | 29.91 | 14,842,176 | +0.48(+1.64%) |
May 20, 2005 | 29.70 | 29.74 | 29.37 | 29.43 | 10,017,981 | -0.25(-0.84%) |
May 19, 2005 | 29.42 | 29.72 | 29.30 | 29.68 | 13,142,548 | +0.40(+1.38%) |
May 18, 2005 | 29.37 | 29.75 | 29.13 | 29.28 | 17,360,072 | -0.01(-0.04%) |
May 17, 2005 | 28.71 | 29.32 | 28.34 | 29.29 | 15,583,292 | +0.55(+1.90%) |
May 16, 2005 | 29.18 | 29.18 | 28.48 | 28.74 | 22,478,112 | -0.44(-1.50%) |
May 13, 2005 | 29.88 | 29.88 | 29.00 | 29.18 | 17,377,294 | -0.44(-1.48%) |
May 12, 2005 | 30.38 | 30.38 | 29.32 | 29.62 | 16,813,330 | -0.77(-2.53%) |
May 11, 2005 | 30.15 | 30.45 | 30.02 | 30.39 | 11,027,284 | +0.24(+0.79%) |
May 10, 2005 | 30.42 | 30.60 | 30.02 | 30.15 | 11,589,315 | -0.27(-0.88%) |
May 09, 2005 | 30.27 | 30.48 | 30.05 | 30.41 | 21,157,742 | +0.40(+1.35%) |
May 06, 2005 | 30.93 | 32.05 | 29.96 | 30.01 | 12,978,402 | -0.32(-1.05%) |
May 05, 2005 | 30.27 | 30.58 | 30.04 | 30.33 | 12,303,894 | +0.16(+0.55%) |
May 04, 2005 | 30.00 | 30.30 | 29.84 | 30.16 | 17,566,396 | +0.20(+0.66%) |
May 03, 2005 | 30.18 | 30.28 | 29.81 | 29.96 | 20,109,248 | -0.31(-1.03%) |
May 02, 2005 | 29.56 | 30.28 | 29.23 | 30.28 | 18,575,874 | +0.69(+2.33%) |
Apr 29, 2005 | 29.13 | 29.59 | 28.82 | 29.59 | 24,983,530 | +0.48(+1.66%) |
Apr 28, 2005 | 29.41 | 29.71 | 29.03 | 29.10 | 17,987,306 | -0.48(-1.63%) |
Apr 27, 2005 | 30.52 | 30.55 | 29.51 | 29.59 | 15,948,138 | -0.92(-3.02%) |
Apr 26, 2005 | 30.94 | 31.06 | 30.51 | 30.51 | 10,819,026 | -0.43(-1.38%) |
Apr 25, 2005 | 30.93 | 31.18 | 30.82 | 30.94 | 11,727,978 | +0.28(+0.93%) |
Apr 22, 2005 | 30.44 | 30.91 | 30.10 | 30.65 | 14,056,948 | +0.30(+0.97%) |
Apr 21, 2005 | 29.76 | 30.42 | 29.70 | 30.36 | 14,923,370 | +0.74(+2.50%) |
Apr 20, 2005 | 30.36 | 30.55 | 29.47 | 29.62 | 18,073,948 | -0.73(-2.42%) |
Apr 19, 2005 | 30.04 | 30.48 | 29.98 | 30.35 | 17,714,022 | +0.42(+1.41%) |
Apr 18, 2005 | 29.73 | 30.11 | 29.41 | 29.93 | 16,567,287 | +0.22(+0.75%) |
Apr 15, 2005 | 30.73 | 30.73 | 29.41 | 29.71 | 23,882,840 | -0.89(-2.90%) |
Apr 14, 2005 | 30.99 | 31.24 | 30.51 | 30.60 | 18,909,790 | -0.28(-0.92%) |
Apr 13, 2005 | 31.67 | 31.83 | 30.81 | 30.88 | 23,718,344 | -0.84(-2.64%) |
Apr 12, 2005 | 32.15 | 32.34 | 31.65 | 31.72 | 17,219,476 | -0.64(-1.99%) |
Apr 11, 2005 | 32.26 | 32.48 | 32.18 | 32.36 | 12,419,007 | +0.10(+0.32%) |
Apr 08, 2005 | 32.89 | 33.03 | 32.25 | 32.26 | 11,413,922 | -0.72(-2.19%) |
Apr 07, 2005 | 32.87 | 33.20 | 32.60 | 32.98 | 20,557,572 | +0.42(+1.28%) |
Apr 06, 2005 | 31.71 | 32.69 | 31.71 | 32.56 | 18,908,208 | +0.86(+2.73%) |
Apr 05, 2005 | 32.43 | 32.58 | 31.55 | 31.70 | 27,407,050 | -0.72(-2.23%) |
Apr 04, 2005 | 33.12 | 33.62 | 32.29 | 32.42 | 44,841,992 | -1.33(-3.93%) |
Apr 01, 2005 | 33.67 | 33.81 | 33.38 | 33.75 | 12,891,936 | +0.57(+1.71%) |
Mar 31, 2005 | 33.40 | 33.71 | 32.89 | 33.18 | 16,739,517 | +0.03(+0.09%) |
Mar 30, 2005 | 33.06 | 33.22 | 32.29 | 33.15 | 18,188,006 | +0.21(+0.64%) |
Mar 29, 2005 | 33.15 | 33.69 | 32.89 | 32.94 | 10,868,235 | -0.23(-0.69%) |
Mar 28, 2005 | 33.18 | 33.39 | 32.89 | 33.17 | 9,059,996 | +0.05(+0.14%) |
Mar 24, 2005 | 33.38 | 33.75 | 32.80 | 33.12 | 13,194,920 | -0.12(-0.36%) |
Mar 23, 2005 | 33.49 | 33.57 | 32.95 | 33.24 | 15,693,835 | -0.43(-1.27%) |
Mar 22, 2005 | 34.16 | 34.62 | 33.62 | 33.67 | 12,311,099 | -0.48(-1.42%) |
Mar 21, 2005 | 34.48 | 34.49 | 33.86 | 34.15 | 9,789,513 | -0.20(-0.60%) |
Mar 18, 2005 | 33.83 | 34.41 | 33.78 | 34.36 | 20,579,014 | +0.53(+1.56%) |
Mar 17, 2005 | 33.91 | 34.00 | 33.38 | 33.83 | 11,914,971 | +0.48(+1.43%) |
Mar 16, 2005 | 33.10 | 33.71 | 32.78 | 33.35 | 13,092,461 | +0.25(+0.76%) |
Mar 15, 2005 | 33.79 | 33.91 | 33.02 | 33.10 | 11,946,253 | -0.44(-1.31%) |
Mar 14, 2005 | 33.28 | 33.55 | 32.77 | 33.54 | 13,549,925 | +0.36(+1.10%) |
Mar 11, 2005 | 33.14 | 33.81 | 32.99 | 33.17 | 16,289,435 | -0.11(-0.32%) |
Mar 10, 2005 | 33.90 | 33.91 | 32.87 | 33.28 | 25,842,746 | -0.72(-2.13%) |
Mar 09, 2005 | 34.99 | 35.34 | 33.94 | 34.00 | 19,142,652 | -0.99(-2.83%) |
Mar 08, 2005 | 34.81 | 35.22 | 34.75 | 34.99 | 12,936,927 | +0.06(+0.16%) |
Mar 07, 2005 | 35.02 | 35.16 | 34.56 | 34.94 | 10,139,948 | -0.18(-0.50%) |
Mar 04, 2005 | 34.75 | 35.24 | 34.48 | 35.11 | 13,325,323 | +0.30(+0.85%) |
Mar 03, 2005 | 34.99 | 35.03 | 34.57 | 34.82 | 13,667,849 | -0.22(-0.62%) |
Mar 02, 2005 | 34.68 | 35.21 | 34.62 | 35.03 | 12,230,960 | +0.36(+1.03%) |
Mar 01, 2005 | 35.32 | 35.35 | 34.56 | 34.68 | 13,020,405 | -0.65(-1.84%) |
Feb 28, 2005 | 35.41 | 35.73 | 34.28 | 35.32 | 16,432,842 | +0.08(+0.23%) |
Feb 25, 2005 | 34.80 | 35.93 | 34.80 | 35.24 | 15,526,351 | +0.44(+1.28%) |
Feb 24, 2005 | 34.31 | 34.85 | 34.08 | 34.80 | 10,782,823 | +0.57(+1.66%) |
Feb 23, 2005 | 33.79 | 34.27 | 33.76 | 34.23 | 7,897,796 | +0.47(+1.38%) |
Feb 22, 2005 | 34.11 | 34.75 | 33.76 | 33.76 | 14,746,922 | -0.22(-0.65%) |
Feb 18, 2005 | 33.37 | 34.28 | 33.29 | 33.99 | 11,551,355 | +0.64(+1.91%) |
Feb 17, 2005 | 33.90 | 34.07 | 33.26 | 33.35 | 11,189,320 | -0.51(-1.50%) |
Feb 16, 2005 | 33.10 | 33.91 | 33.07 | 33.86 | 9,272,296 | +0.76(+2.29%) |
Feb 15, 2005 | 33.14 | 33.20 | 32.87 | 33.10 | 7,067,050 | +0.03(+0.10%) |
Feb 14, 2005 | 32.87 | 33.21 | 32.83 | 33.06 | 8,888,821 | -0.03(-0.09%) |
Feb 11, 2005 | 32.72 | 33.34 | 32.68 | 33.09 | 10,932,030 | +0.43(+1.32%) |
Feb 10, 2005 | 32.43 | 32.81 | 32.04 | 32.66 | 12,580,165 | +0.71(+2.21%) |
Feb 09, 2005 | 32.14 | 32.29 | 31.81 | 31.96 | 9,577,740 | -0.25(-0.78%) |
Feb 08, 2005 | 32.01 | 32.29 | 31.89 | 32.21 | 8,162,819 | +0.19(+0.60%) |
Feb 07, 2005 | 32.29 | 32.32 | 31.88 | 32.01 | 8,962,809 | -0.27(-0.85%) |
Feb 04, 2005 | 32.05 | 32.29 | 31.73 | 32.29 | 9,489,692 | +0.28(+0.89%) |
Feb 03, 2005 | 31.60 | 32.01 | 31.43 | 32.00 | 8,792,688 | +0.40(+1.28%) |
Feb 02, 2005 | 31.40 | 31.79 | 31.40 | 31.60 | 8,746,995 | +0.22(+0.69%) |
Feb 01, 2005 | 31.10 | 31.39 | 31.08 | 31.38 | 11,195,647 | +0.43(+1.38%) |
Jan 31, 2005 | 30.57 | 31.04 | 30.33 | 30.95 | 10,829,043 | +0.39(+1.27%) |
Jan 28, 2005 | 30.77 | 30.78 | 30.28 | 30.57 | 8,450,162 | -0.19(-0.63%) |
Jan 27, 2005 | 30.47 | 30.84 | 30.39 | 30.76 | 7,877,585 | +0.30(+0.97%) |
Jan 26, 2005 | 30.40 | 30.60 | 30.23 | 30.46 | 9,598,127 | +0.28(+0.94%) |
Jan 25, 2005 | 30.00 | 30.19 | 29.82 | 30.18 | 8,092,169 | +0.27(+0.89%) |
Jan 24, 2005 | 29.76 | 30.22 | 29.75 | 29.91 | 8,771,599 | +0.34(+1.14%) |
Jan 21, 2005 | 29.59 | 29.87 | 29.58 | 29.58 | 7,475,657 | +0.01(+0.04%) |
Jan 20, 2005 | 29.98 | 29.98 | 29.49 | 29.57 | 9,739,601 | -0.42(-1.39%) |
Jan 19, 2005 | 30.22 | 30.24 | 29.98 | 29.98 | 8,334,170 | -0.23(-0.75%) |
Jan 18, 2005 | 29.91 | 30.21 | 29.80 | 30.21 | 11,776,308 | +0.45(+1.51%) |
Jan 14, 2005 | 29.65 | 29.84 | 29.55 | 29.76 | 7,976,178 | +0.14(+0.46%) |
Jan 13, 2005 | 29.91 | 30.46 | 29.59 | 29.62 | 10,683,351 | -0.24(-0.82%) |
Jan 12, 2005 | 29.25 | 29.88 | 29.21 | 29.87 | 9,643,469 | +0.62(+2.12%) |
Jan 11, 2005 | 29.30 | 29.41 | 29.08 | 29.25 | 8,258,951 | +0.01(+0.04%) |
Jan 10, 2005 | 29.16 | 29.58 | 29.11 | 29.24 | 9,102,878 | +0.13(+0.45%) |
Jan 07, 2005 | 29.43 | 29.44 | 28.91 | 29.10 | 8,954,374 | -0.33(-1.12%) |
Jan 06, 2005 | 28.91 | 29.56 | 28.79 | 29.43 | 10,280,544 | +0.48(+1.67%) |
Jan 05, 2005 | 28.83 | 29.16 | 28.73 | 28.95 | 9,747,510 | +0.19(+0.65%) |
Jan 04, 2005 | 29.01 | 29.28 | 28.68 | 28.76 | 12,579,286 | -0.20(-0.69%) |
Jan 03, 2005 | 29.85 | 29.86 | 28.92 | 28.96 | 12,916,364 | -0.92(-3.07%) |
Dec 31, 2004 | 29.92 | 30.02 | 29.84 | 29.88 | 4,048,105 | -0.01(-0.02%) |
Dec 30, 2004 | 30.11 | 30.11 | 29.88 | 29.88 | 5,637,893 | -0.23(-0.77%) |
Dec 29, 2004 | 29.84 | 30.12 | 29.70 | 30.12 | 7,436,114 | +0.28(+0.93%) |
Dec 28, 2004 | 29.77 | 30.00 | 29.77 | 29.84 | 7,797,270 | +0.24(+0.83%) |
Dec 27, 2004 | 29.98 | 30.07 | 29.59 | 29.59 | 8,390,584 | -0.38(-1.25%) |
Dec 23, 2004 | 29.76 | 30.03 | 29.76 | 29.97 | 5,174,981 | +0.21(+0.71%) |
Dec 22, 2004 | 30.12 | 30.13 | 29.45 | 29.76 | 7,699,731 | -0.27(-0.91%) |
Dec 21, 2004 | 29.91 | 30.11 | 29.82 | 30.03 | 8,443,659 | +0.13(+0.42%) |
Dec 20, 2004 | 29.55 | 29.94 | 29.55 | 29.91 | 8,858,944 | +0.48(+1.62%) |
Dec 17, 2004 | 29.02 | 29.62 | 29.01 | 29.43 | 15,712,464 | -0.14(-0.48%) |
Dec 16, 2004 | 29.67 | 29.82 | 29.43 | 29.57 | 8,987,765 | -0.40(-1.35%) |
Dec 15, 2004 | 30.17 | 30.38 | 29.97 | 29.98 | 12,256,091 | -0.23(-0.75%) |
Dec 14, 2004 | 30.16 | 30.54 | 30.08 | 30.20 | 9,080,207 | -0.32(-1.06%) |
Dec 13, 2004 | 30.04 | 30.53 | 30.04 | 30.53 | 9,984,062 | +0.60(+2.00%) |
Dec 10, 2004 | 30.03 | 30.66 | 29.88 | 29.93 | 8,438,563 | -0.10(-0.34%) |
Dec 09, 2004 | 29.99 | 30.05 | 29.61 | 30.03 | 8,082,855 | +0.05(+0.17%) |
Dec 08, 2004 | 29.47 | 30.01 | 29.26 | 29.98 | 9,735,911 | +0.32(+1.07%) |
Dec 07, 2004 | 30.05 | 30.22 | 29.65 | 29.66 | 9,025,023 | -0.39(-1.29%) |
Dec 06, 2004 | 29.96 | 30.08 | 29.77 | 30.05 | 8,242,958 | +0.13(+0.42%) |
Dec 03, 2004 | 29.77 | 30.12 | 29.70 | 29.92 | 11,099,515 | +0.06(+0.21%) |
Dec 02, 2004 | 30.10 | 30.19 | 29.62 | 29.86 | 15,747,965 | -0.57(-1.87%) |
Dec 01, 2004 | 31.12 | 31.24 | 30.43 | 30.43 | 14,607,205 | -0.64(-2.05%) |
Nov 30, 2004 | 31.15 | 31.28 | 31.07 | 31.07 | 8,977,572 | -0.03(-0.11%) |
Nov 29, 2004 | 31.30 | 31.35 | 30.89 | 31.10 | 7,280,756 | -0.10(-0.33%) |
Nov 26, 2004 | 31.12 | 31.41 | 31.12 | 31.20 | 4,343,181 | +0.15(+0.48%) |
Nov 24, 2004 | 31.15 | 31.20 | 30.87 | 31.06 | 7,528,028 | +0.01(+0.04%) |
Nov 23, 2004 | 31.18 | 31.34 | 31.01 | 31.05 | 10,105,326 | -0.14(-0.44%) |
Nov 22, 2004 | 30.78 | 31.22 | 30.71 | 31.18 | 9,364,913 | +0.51(+1.67%) |
Nov 19, 2004 | 30.60 | 30.78 | 30.36 | 30.67 | 9,358,059 | +0.18(+0.58%) |
Nov 18, 2004 | 30.41 | 30.53 | 30.20 | 30.49 | 6,944,556 | +0.11(+0.36%) |
Nov 17, 2004 | 29.99 | 30.41 | 29.99 | 30.39 | 8,388,651 | +0.49(+1.64%) |
Nov 16, 2004 | 30.11 | 30.15 | 29.85 | 29.90 | 9,469,482 | -0.24(-0.81%) |
Nov 15, 2004 | 30.75 | 30.80 | 29.97 | 30.14 | 13,168,207 | -0.91(-2.93%) |
Nov 12, 2004 | 30.03 | 31.05 | 30.02 | 31.05 | 10,465,076 | +0.94(+3.12%) |
Nov 11, 2004 | 29.96 | 30.19 | 29.90 | 30.11 | 8,593,745 | +0.15(+0.51%) |
Nov 10, 2004 | 29.87 | 30.08 | 29.47 | 29.96 | 14,832,510 | -0.07(-0.23%) |
Nov 09, 2004 | 30.19 | 30.32 | 29.99 | 30.03 | 11,294,943 | -0.34(-1.11%) |
Nov 08, 2004 | 31.01 | 31.01 | 30.33 | 30.36 | 10,273,690 | -0.67(-2.15%) |
Nov 05, 2004 | 30.95 | 31.15 | 30.78 | 31.03 | 10,252,249 | +0.09(+0.28%) |
Nov 04, 2004 | 30.43 | 30.97 | 30.39 | 30.94 | 9,943,817 | +0.69(+2.28%) |
Nov 03, 2004 | 30.04 | 30.44 | 29.89 | 30.25 | 12,074,898 | +0.61(+2.05%) |
Nov 02, 2004 | 29.90 | 30.20 | 29.62 | 29.65 | 10,316,396 | -0.48(-1.61%) |
Nov 01, 2004 | 30.19 | 30.47 | 29.92 | 30.13 | 12,374,368 | -0.06(-0.21%) |
Oct 29, 2004 | 29.59 | 30.25 | 29.54 | 30.19 | 10,972,100 | +0.34(+1.12%) |
Oct 28, 2004 | 30.10 | 30.49 | 29.66 | 29.86 | 11,382,640 | -0.28(-0.94%) |
Oct 27, 2004 | 30.70 | 30.81 | 29.96 | 30.14 | 10,461,737 | -0.56(-1.82%) |
Oct 26, 2004 | 30.41 | 30.71 | 30.17 | 30.70 | 7,732,771 | +0.29(+0.95%) |
Oct 25, 2004 | 30.41 | 30.57 | 30.13 | 30.41 | 7,299,033 | +0.06(+0.19%) |
Oct 22, 2004 | 30.47 | 30.71 | 30.28 | 30.35 | 7,244,728 | -0.03(-0.09%) |
Oct 21, 2004 | 30.53 | 30.61 | 30.17 | 30.38 | 7,666,340 | +0.01(+0.04%) |
Oct 20, 2004 | 30.01 | 30.46 | 29.94 | 30.37 | 8,307,808 | +0.35(+1.18%) |
Oct 19, 2004 | 29.82 | 30.07 | 29.82 | 30.02 | 10,955,228 | -0.09(-0.30%) |
Oct 18, 2004 | 30.36 | 30.54 | 30.07 | 30.11 | 8,782,671 | -0.28(-0.92%) |
Oct 15, 2004 | 30.44 | 30.58 | 30.31 | 30.39 | 10,661,207 | +0.01(+0.02%) |
Oct 14, 2004 | 30.73 | 30.76 | 30.33 | 30.38 | 8,677,927 | +0.05(+0.15%) |
Oct 13, 2004 | 30.73 | 30.81 | 30.23 | 30.33 | 12,721,463 | -0.66(-2.13%) |
Oct 12, 2004 | 31.06 | 31.33 | 30.94 | 30.99 | 8,990,753 | -0.25(-0.80%) |
Oct 11, 2004 | 31.53 | 31.55 | 31.07 | 31.24 | 6,275,847 | -0.22(-0.69%) |
Oct 08, 2004 | 31.27 | 31.65 | 31.17 | 31.46 | 10,193,199 | +0.04(+0.13%) |
Oct 07, 2004 | 31.41 | 31.90 | 31.28 | 31.42 | 10,393,021 | -0.11(-0.34%) |
Oct 06, 2004 | 31.04 | 31.60 | 31.02 | 31.53 | 12,222,173 | +0.55(+1.76%) |
Oct 05, 2004 | 30.73 | 31.05 | 30.70 | 30.98 | 9,238,553 | +0.34(+1.10%) |
Oct 04, 2004 | 30.57 | 30.74 | 30.39 | 30.65 | 8,392,342 | -0.03(-0.11%) |
Oct 01, 2004 | 30.50 | 30.88 | 30.39 | 30.68 | 9,934,502 | +0.16(+0.52%) |
Sep 30, 2004 | 30.52 | 30.66 | 30.26 | 30.52 | 10,243,286 | +0.01(+0.02%) |
Sep 29, 2004 | 30.74 | 30.84 | 30.45 | 30.52 | 15,421,079 | -0.25(-0.81%) |
Sep 28, 2004 | 30.73 | 31.01 | 30.66 | 30.77 | 12,987,717 | +0.21(+0.69%) |
Sep 27, 2004 | 30.17 | 30.60 | 30.02 | 30.56 | 10,753,825 | +0.50(+1.65%) |
Sep 24, 2004 | 29.92 | 30.27 | 29.90 | 30.06 | 9,003,758 | +0.29(+0.97%) |
Sep 23, 2004 | 30.16 | 30.16 | 29.71 | 29.77 | 11,749,067 | -0.47(-1.54%) |
Sep 22, 2004 | 30.31 | 30.44 | 30.13 | 30.24 | 14,804,567 | -0.22(-0.71%) |
Sep 21, 2004 | 29.71 | 30.52 | 29.70 | 30.45 | 12,917,595 | +0.85(+2.86%) |
Sep 20, 2004 | 29.59 | 29.87 | 29.56 | 29.61 | 10,426,061 | +0.05(+0.17%) |
Sep 17, 2004 | 29.13 | 29.58 | 29.13 | 29.55 | 12,378,058 | +0.55(+1.90%) |
Sep 16, 2004 | 29.04 | 29.13 | 28.91 | 29.00 | 7,503,951 | -0.04(-0.14%) |
Sep 15, 2004 | 29.19 | 29.28 | 29.02 | 29.04 | 10,723,772 | -0.10(-0.35%) |
Sep 14, 2004 | 29.02 | 29.30 | 28.95 | 29.14 | 10,787,568 | +0.16(+0.55%) |
Sep 13, 2004 | 28.93 | 28.99 | 28.60 | 28.99 | 10,768,587 | +14.75(+103.66%) |
Sep 10, 2004 | 14.41 | 14.43 | 14.23 | 14.23 | 15,550,252 | -0.15(-1.02%) |
Sep 09, 2004 | 14.20 | 14.39 | 14.20 | 14.38 | 11,305,663 | +0.18(+1.28%) |
Sep 08, 2004 | 14.19 | 14.25 | 14.16 | 14.20 | 13,316,184 | -0.02(-0.12%) |
Sep 07, 2004 | 14.12 | 14.24 | 14.02 | 14.21 | 16,332,316 | +0.02(+0.15%) |
Sep 03, 2004 | 14.18 | 14.26 | 14.13 | 14.19 | 10,507,782 | +0.02(+0.12%) |
Sep 02, 2004 | 14.05 | 14.19 | 13.99 | 14.18 | 10,437,133 | +0.14(+0.99%) |